Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 1,000 |
May 13, 2022 | 8.36 | 8.50 | 8.36 | 8.45 | 8.45 | 3,300 |
May 12, 2022 | 8.62 | 8.69 | 8.60 | 8.68 | 8.68 | 3,500 |
May 11, 2022 | 8.50 | 8.50 | 8.22 | 8.30 | 8.30 | 10,400 |
May 10, 2022 | 9.02 | 9.02 | 8.57 | 8.57 | 8.57 | 6,400 |
May 09, 2022 | 9.02 | 9.02 | 9.00 | 9.02 | 9.02 | 2,900 |
May 06, 2022 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | 1,200 |
May 05, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
May 04, 2022 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | 700 |
May 03, 2022 | 9.03 | 9.10 | 9.02 | 9.02 | 9.02 | 2,900 |
May 02, 2022 | 9.20 | 9.21 | 9.02 | 9.11 | 9.11 | 1,700 |
Apr 29, 2022 | 9.17 | 9.20 | 9.12 | 9.20 | 9.20 | 500 |
Apr 28, 2022 | 9.10 | 9.20 | 9.06 | 9.06 | 9.06 | 1,200 |
Apr 27, 2022 | 9.15 | 9.25 | 9.11 | 9.11 | 9.11 | 1,700 |
Apr 26, 2022 | 9.16 | 9.21 | 9.15 | 9.21 | 9.21 | 1,500 |
Apr 25, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 700 |
Apr 22, 2022 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | 1,900 |
Apr 21, 2022 | 9.55 | 9.57 | 9.51 | 9.57 | 9.57 | 3,600 |
Apr 20, 2022 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | 2,100 |
Apr 19, 2022 | 9.75 | 9.75 | 9.57 | 9.70 | 9.70 | 1,700 |
Apr 18, 2022 | 9.75 | 9.77 | 9.70 | 9.77 | 9.77 | 1,100 |
Apr 14, 2022 | 9.81 | 9.90 | 9.70 | 9.90 | 9.90 | 4,700 |
Apr 13, 2022 | 9.94 | 10.00 | 9.85 | 9.90 | 9.90 | 4,800 |
Apr 12, 2022 | 9.78 | 9.83 | 9.70 | 9.83 | 9.83 | 1,000 |
Apr 11, 2022 | 9.60 | 9.79 | 9.60 | 9.79 | 9.79 | 1,000 |
Apr 08, 2022 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1,500 |
Apr 07, 2022 | 9.57 | 9.57 | 9.46 | 9.46 | 9.46 | 500 |
Apr 06, 2022 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 3,500 |
Apr 05, 2022 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 1,100 |
Apr 04, 2022 | 9.49 | 9.49 | 9.35 | 9.35 | 9.35 | 600 |
Apr 01, 2022 | 9.10 | 9.23 | 9.10 | 9.23 | 9.23 | 900 |
Mar 31, 2022 | 9.20 | 9.20 | 9.05 | 9.09 | 9.09 | 1,400 |
Mar 30, 2022 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 18,600 |
Mar 29, 2022 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | 6,700 |
Mar 28, 2022 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | 4,000 |
Mar 25, 2022 | 9.01 | 9.15 | 9.01 | 9.01 | 9.01 | 5,000 |
Mar 24, 2022 | 9.10 | 9.45 | 9.00 | 9.44 | 9.44 | 7,100 |
Mar 23, 2022 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 3,300 |
Mar 22, 2022 | 8.93 | 8.95 | 8.80 | 8.95 | 8.95 | 9,300 |
Mar 21, 2022 | 8.83 | 9.00 | 8.75 | 8.80 | 8.80 | 6,300 |
Mar 18, 2022 | 8.50 | 8.55 | 8.19 | 8.33 | 8.33 | 6,800 |
Mar 17, 2022 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 1,200 |
Mar 16, 2022 | 8.46 | 8.70 | 8.46 | 8.58 | 8.58 | 1,300 |
Mar 15, 2022 | 8.38 | 8.45 | 8.38 | 8.45 | 8.45 | 8,600 |
Mar 14, 2022 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | 4,900 |
Mar 11, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2,100 |
Mar 10, 2022 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | 9,600 |
Mar 09, 2022 | 8.19 | 8.23 | 8.19 | 8.19 | 8.19 | 1,200 |
Mar 08, 2022 | 8.21 | 8.21 | 8.19 | 8.19 | 8.19 | 500 |
Mar 07, 2022 | 8.12 | 8.19 | 8.10 | 8.19 | 8.19 | 1,900 |
Mar 04, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 700 |
Mar 03, 2022 | 8.20 | 8.27 | 8.15 | 8.27 | 8.27 | 7,800 |
Mar 02, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,200 |
Mar 01, 2022 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | 300 |
Feb 28, 2022 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 4,400 |
Feb 25, 2022 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 100 |
Feb 24, 2022 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | 9,500 |
Feb 23, 2022 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 13,800 |
Feb 22, 2022 | 8.10 | 8.19 | 8.10 | 8.15 | 8.15 | 13,400 |
Feb 18, 2022 | 8.20 | 8.20 | 8.11 | 8.12 | 8.12 | 4,000 |
Feb 17, 2022 | 8.15 | 8.17 | 8.15 | 8.15 | 8.15 | 4,800 |
Feb 16, 2022 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | 2,100 |
Feb 15, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 600 |
Feb 14, 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 700 |
Feb 11, 2022 | 8.08 | 8.15 | 8.08 | 8.15 | 8.15 | 7,200 |
Feb 10, 2022 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 100 |
Feb 09, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 700 |
Feb 08, 2022 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 2,900 |
Feb 07, 2022 | 8.10 | 8.12 | 8.09 | 8.09 | 8.09 | 2,700 |
Feb 04, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4,100 |
Feb 03, 2022 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | 2,200 |
Feb 02, 2022 | 8.01 | 8.14 | 8.00 | 8.14 | 8.14 | 1,800 |
Feb 01, 2022 | 8.00 | 8.08 | 8.00 | 8.00 | 8.00 | 1,700 |
Jan 31, 2022 | 7.92 | 7.97 | 7.91 | 7.97 | 7.97 | 1,800 |
Jan 28, 2022 | 7.95 | 7.95 | 7.91 | 7.94 | 7.94 | 3,500 |
Jan 27, 2022 | 8.01 | 8.02 | 7.95 | 7.95 | 7.95 | 10,300 |
Jan 26, 2022 | 8.01 | 8.14 | 8.00 | 8.00 | 8.00 | 4,500 |
Jan 25, 2022 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | 1,300 |
Jan 24, 2022 | 8.07 | 8.07 | 7.90 | 8.05 | 8.05 | 15,100 |
Jan 21, 2022 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 400 |
Jan 20, 2022 | 8.19 | 8.19 | 8.05 | 8.05 | 8.05 | 300 |
Jan 19, 2022 | 8.11 | 8.15 | 8.05 | 8.05 | 8.05 | 6,900 |
Jan 18, 2022 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | 5,100 |
Jan 17, 2022 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 800 |
Jan 14, 2022 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 3,000 |
Jan 13, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,800 |
Jan 12, 2022 | 8.28 | 8.30 | 8.25 | 8.25 | 8.25 | 3,300 |
Jan 11, 2022 | 8.25 | 8.32 | 8.25 | 8.32 | 8.32 | 2,400 |
Jan 10, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Jan 07, 2022 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | 7,000 |
Jan 06, 2022 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | 19,400 |
Jan 05, 2022 | 8.10 | 8.10 | 8.06 | 8.10 | 8.10 | 3,500 |
Jan 04, 2022 | 8.00 | 8.25 | 8.00 | 8.10 | 8.10 | 6,300 |
Dec 31, 2021 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 100 |
Dec 30, 2021 | 8.30 | 8.30 | 8.25 | 8.26 | 8.26 | 1,100 |
Dec 29, 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,300 |
Dec 24, 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Dec 23, 2021 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 4,300 |
Dec 22, 2021 | 8.22 | 8.34 | 8.20 | 8.24 | 8.24 | 2,800 |
Dec 21, 2021 | 8.31 | 8.31 | 8.21 | 8.21 | 8.21 | 11,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |